The Bank of Nova Scotia (BNS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 45.79 | 45.88 | 45.57 | 45.84 | 45.84 | 1,490,300 |
| 25 Jul 2024 | 45.71 | 45.82 | 45.37 | 45.55 | 45.55 | 2,091,100 |
| 24 Jul 2024 | 45.94 | 46.19 | 45.70 | 45.74 | 45.74 | 1,222,900 |
| 23 Jul 2024 | 46.55 | 46.55 | 45.91 | 46.13 | 46.13 | 1,526,300 |
| 22 Jul 2024 | 46.94 | 46.94 | 46.21 | 46.59 | 46.59 | 1,184,500 |
| 19 Jul 2024 | 47.18 | 47.35 | 46.72 | 46.74 | 46.74 | 992,000 |
| 18 Jul 2024 | 47.31 | 47.74 | 47.11 | 47.33 | 47.33 | 2,744,200 |
| 17 Jul 2024 | 47.82 | 48.01 | 47.29 | 47.41 | 47.41 | 2,358,200 |
| 16 Jul 2024 | 47.30 | 48.00 | 47.06 | 47.98 | 47.98 | 1,584,000 |
| 15 Jul 2024 | 47.19 | 47.27 | 46.93 | 47.15 | 47.15 | 1,159,500 |
| 12 Jul 2024 | 47.01 | 47.26 | 46.96 | 47.06 | 47.06 | 2,075,200 |
| 11 Jul 2024 | 46.52 | 46.98 | 46.44 | 46.87 | 46.87 | 2,209,900 |
| 10 Jul 2024 | 45.78 | 46.37 | 45.78 | 46.33 | 46.33 | 2,125,000 |
| 09 Jul 2024 | 45.26 | 45.84 | 45.15 | 45.71 | 45.71 | 1,496,000 |
| 08 Jul 2024 | 45.25 | 45.46 | 45.10 | 45.22 | 45.22 | 922,200 |
| 05 Jul 2024 | 45.59 | 45.74 | 45.17 | 45.21 | 45.21 | 1,164,500 |
| 03 Jul 2024 | 45.14 | 45.75 | 45.13 | 45.42 | 45.42 | 844,400 |
| 03 Jul 2024 | 0.775 Dividend | |||||
| 02 Jul 2024 | 45.48 | 45.90 | 45.19 | 45.80 | 45.02 | 6,451,900 |
| 01 Jul 2024 | 45.91 | 46.22 | 45.45 | 45.46 | 44.69 | 1,080,000 |
| 28 Jun 2024 | 45.74 | 46.05 | 45.58 | 45.72 | 44.95 | 2,912,300 |
| 27 Jun 2024 | 45.55 | 45.69 | 45.36 | 45.57 | 44.80 | 1,161,100 |
| 26 Jun 2024 | 45.52 | 45.57 | 45.27 | 45.49 | 44.72 | 931,600 |
| 25 Jun 2024 | 45.79 | 45.89 | 45.45 | 45.79 | 45.02 | 1,378,400 |
| 24 Jun 2024 | 45.60 | 46.05 | 45.39 | 46.01 | 45.23 | 1,725,500 |
| 21 Jun 2024 | 45.25 | 45.63 | 45.09 | 45.12 | 44.36 | 2,037,700 |
| 20 Jun 2024 | 46.09 | 46.13 | 45.28 | 45.30 | 44.53 | 1,824,000 |
| 18 Jun 2024 | 46.43 | 46.65 | 46.08 | 46.25 | 45.47 | 2,907,300 |
| 17 Jun 2024 | 46.20 | 46.42 | 46.08 | 46.38 | 45.60 | 1,954,900 |
| 14 Jun 2024 | 46.63 | 46.64 | 46.07 | 46.35 | 45.57 | 1,292,000 |
| 13 Jun 2024 | 47.17 | 47.25 | 46.83 | 47.04 | 46.24 | 1,229,300 |
| 12 Jun 2024 | 46.98 | 47.55 | 46.91 | 47.34 | 46.54 | 1,676,400 |
| 11 Jun 2024 | 46.19 | 46.44 | 45.96 | 46.32 | 45.54 | 1,127,400 |
| 10 Jun 2024 | 46.81 | 46.88 | 46.35 | 46.40 | 45.61 | 1,657,800 |
| 07 Jun 2024 | 47.00 | 47.25 | 46.89 | 46.96 | 46.17 | 1,504,100 |
| 06 Jun 2024 | 47.48 | 47.54 | 47.15 | 47.33 | 46.53 | 1,572,600 |
| 05 Jun 2024 | 47.39 | 47.50 | 47.09 | 47.48 | 46.68 | 1,346,700 |
| 04 Jun 2024 | 47.00 | 47.28 | 46.63 | 47.21 | 46.41 | 1,604,200 |
| 03 Jun 2024 | 47.33 | 47.62 | 46.66 | 47.23 | 46.43 | 1,918,000 |
| 31 May 2024 | 47.10 | 47.35 | 46.59 | 47.33 | 46.53 | 2,331,900 |
| 30 May 2024 | 46.48 | 47.03 | 46.47 | 46.86 | 46.07 | 3,705,200 |
| 29 May 2024 | 47.11 | 47.11 | 46.29 | 46.31 | 45.53 | 2,105,200 |
| 28 May 2024 | 47.75 | 48.45 | 47.56 | 47.67 | 46.86 | 2,726,200 |
| 24 May 2024 | 47.42 | 47.91 | 47.42 | 47.78 | 46.97 | 1,906,300 |
| 23 May 2024 | 47.87 | 48.06 | 47.05 | 47.27 | 46.47 | 1,707,300 |
| 22 May 2024 | 48.31 | 48.31 | 47.52 | 47.61 | 46.80 | 1,503,000 |
| 21 May 2024 | 48.03 | 48.59 | 48.03 | 48.53 | 47.71 | 1,240,400 |
| 20 May 2024 | 48.19 | 48.50 | 48.04 | 48.05 | 47.24 | 776,100 |
| 17 May 2024 | 48.43 | 48.51 | 48.17 | 48.39 | 47.57 | 1,023,300 |
| 16 May 2024 | 48.66 | 48.76 | 48.25 | 48.25 | 47.43 | 927,600 |
| 15 May 2024 | 48.32 | 48.64 | 48.19 | 48.52 | 47.70 | 759,600 |
| 14 May 2024 | 48.29 | 48.51 | 47.96 | 48.01 | 47.20 | 1,023,900 |
| 13 May 2024 | 48.18 | 48.36 | 48.03 | 48.09 | 47.28 | 818,500 |
| 10 May 2024 | 48.14 | 48.34 | 47.88 | 48.02 | 47.21 | 839,700 |
| 09 May 2024 | 47.78 | 48.13 | 47.78 | 47.94 | 47.13 | 1,038,200 |
| 08 May 2024 | 46.93 | 47.82 | 46.88 | 47.80 | 46.99 | 1,248,600 |
| 07 May 2024 | 47.51 | 47.65 | 46.99 | 47.12 | 46.32 | 1,304,800 |
| 06 May 2024 | 47.11 | 47.45 | 46.94 | 47.42 | 46.62 | 1,092,500 |
| 03 May 2024 | 47.03 | 47.03 | 46.54 | 46.85 | 46.06 | 1,572,900 |
| 02 May 2024 | 46.55 | 46.58 | 45.99 | 46.30 | 45.52 | 1,796,500 |
| 01 May 2024 | 45.98 | 46.63 | 45.81 | 46.28 | 45.50 | 2,188,500 |
| 30 Apr 2024 | 46.01 | 46.22 | 45.84 | 45.90 | 45.12 | 1,341,800 |
| 29 Apr 2024 | 46.75 | 46.78 | 46.18 | 46.44 | 45.65 | 1,592,000 |
| 26 Apr 2024 | 46.25 | 46.62 | 46.16 | 46.56 | 45.77 | 1,145,200 |
| 25 Apr 2024 | 46.46 | 46.46 | 45.64 | 46.23 | 45.45 | 1,892,000 |
| 24 Apr 2024 | 47.21 | 47.23 | 46.56 | 46.80 | 46.01 | 1,745,700 |
| 23 Apr 2024 | 47.17 | 47.34 | 46.88 | 47.29 | 46.49 | 1,807,500 |
| 22 Apr 2024 | 46.96 | 47.10 | 46.67 | 47.09 | 46.29 | 1,884,900 |
| 19 Apr 2024 | 46.57 | 47.10 | 46.50 | 46.74 | 45.95 | 1,868,800 |
| 18 Apr 2024 | 46.74 | 46.96 | 46.34 | 46.57 | 45.78 | 1,219,200 |
| 17 Apr 2024 | 46.54 | 47.02 | 46.25 | 46.62 | 45.83 | 1,308,900 |
| 16 Apr 2024 | 47.11 | 47.26 | 46.31 | 46.38 | 45.60 | 2,765,900 |
| 15 Apr 2024 | 48.58 | 48.82 | 47.32 | 47.48 | 46.68 | 2,014,100 |
| 12 Apr 2024 | 48.55 | 48.81 | 48.05 | 48.19 | 47.37 | 3,309,700 |
| 11 Apr 2024 | 49.08 | 49.24 | 48.54 | 48.97 | 48.14 | 3,855,900 |
| 10 Apr 2024 | 49.73 | 49.86 | 48.80 | 49.02 | 48.19 | 2,447,600 |
| 09 Apr 2024 | 50.48 | 50.66 | 49.89 | 50.46 | 49.61 | 1,521,700 |
| 08 Apr 2024 | 50.16 | 50.44 | 50.05 | 50.41 | 49.56 | 3,286,300 |
| 05 Apr 2024 | 49.72 | 50.27 | 49.61 | 49.96 | 49.11 | 1,332,700 |
| 04 Apr 2024 | 50.84 | 50.93 | 49.88 | 49.94 | 49.09 | 1,430,300 |
| 03 Apr 2024 | 49.86 | 50.42 | 49.76 | 50.28 | 49.43 | 1,243,600 |
| 02 Apr 2024 | 50.07 | 50.18 | 49.72 | 49.86 | 49.02 | 1,781,900 |
| 01 Apr 2024 | 51.00 | 51.02 | 50.14 | 50.36 | 49.51 | 5,141,200 |
| 01 Apr 2024 | 0.783 Dividend | |||||
| 28 Mar 2024 | 51.17 | 51.98 | 51.09 | 51.78 | 50.13 | 5,002,600 |
| 27 Mar 2024 | 50.49 | 51.16 | 50.43 | 51.16 | 49.53 | 1,385,600 |
| 26 Mar 2024 | 50.68 | 50.77 | 50.38 | 50.40 | 48.80 | 933,700 |
| 25 Mar 2024 | 50.30 | 50.64 | 50.26 | 50.36 | 48.76 | 1,017,100 |
| 22 Mar 2024 | 50.48 | 50.63 | 50.10 | 50.22 | 48.62 | 1,067,600 |
| 21 Mar 2024 | 50.38 | 50.87 | 50.37 | 50.50 | 48.89 | 1,299,300 |
| 20 Mar 2024 | 49.32 | 50.37 | 49.10 | 50.33 | 48.73 | 1,485,300 |
| 19 Mar 2024 | 49.58 | 49.88 | 49.51 | 49.54 | 47.97 | 1,283,000 |
| 18 Mar 2024 | 49.88 | 49.90 | 49.48 | 49.69 | 48.11 | 1,303,700 |
| 15 Mar 2024 | 49.29 | 50.07 | 49.29 | 49.80 | 48.22 | 1,509,700 |
| 14 Mar 2024 | 50.27 | 50.35 | 49.15 | 49.49 | 47.92 | 1,862,000 |
| 13 Mar 2024 | 50.02 | 50.43 | 49.98 | 50.27 | 48.67 | 1,123,900 |
| 12 Mar 2024 | 50.00 | 50.05 | 49.73 | 49.99 | 48.40 | 1,962,600 |
| 11 Mar 2024 | 49.96 | 50.09 | 49.72 | 49.93 | 48.34 | 2,834,700 |
| 08 Mar 2024 | 50.29 | 50.43 | 50.02 | 50.13 | 48.54 | 3,550,500 |
| 07 Mar 2024 | 49.93 | 50.25 | 49.64 | 50.15 | 48.56 | 1,672,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.